Memphasys Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.011	0.011	0.011	0.011	0.011	1,223,373
2024-03-13	0.011	0.011	0.011	0.011	0.011	150,000
2024-03-12	0.009	0.011	0.009	0.011	0.011	1,226,291
2024-03-11	0.010	0.010	0.010	0.010	0.010	1,397,762
2024-03-08	0.010	0.010	0.010	0.010	0.010	100,000
2024-03-07	0.009	0.009	0.009	0.009	0.009	653,718
2024-03-06	0.009	0.009	0.009	0.009	0.009	39,999
2024-03-05	0.010	0.010	0.010	0.010	0.010	45,000
2024-03-04	0.009	0.009	0.009	0.009	0.009	73,153
2024-03-01	0.009	0.011	0.009	0.009	0.009	3,287,508
2024-02-29	0.009	0.009	0.009	0.009	0.009	0
2024-02-28	0.009	0.010	0.009	0.009	0.009	5,543,319
2024-02-27	0.009	0.009	0.009	0.009	0.009	5,555
2024-02-26	0.010	0.010	0.009	0.010	0.010	3,331,845
2024-02-23	0.010	0.010	0.010	0.010	0.010	0
2024-02-22	0.009	0.010	0.009	0.010	0.010	518,978
2024-02-21	0.009	0.009	0.009	0.009	0.009	31,022
2024-02-20	0.009	0.009	0.009	0.009	0.009	6,945
2024-02-19	0.009	0.009	0.009	0.009	0.009	5,100
2024-02-16	0.010	0.010	0.010	0.010	0.010	0
2024-02-15	0.010	0.010	0.010	0.010	0.010	5,000
2024-02-14	0.009	0.009	0.009	0.009	0.009	18,488
2024-02-13	0.010	0.010	0.010	0.010	0.010	639,251
2024-02-12	0.010	0.011	0.010	0.011	0.011	1,091,660
2024-02-09	0.009	0.009	0.009	0.009	0.009	514,108
2024-02-08	0.009	0.010	0.009	0.010	0.010	1,722,374
2024-02-07	0.010	0.010	0.010	0.010	0.010	5,007
2024-02-06	0.009	0.009	0.009	0.009	0.009	0
2024-02-05	0.009	0.009	0.009	0.009	0.009	455,751
2024-02-02	0.009	0.009	0.009	0.009	0.009	2,790,692
2024-02-01	0.010	0.010	0.010	0.010	0.010	2,000,000
2024-01-31	0.010	0.010	0.009	0.009	0.009	2,051,111
2024-01-30	0.009	0.010	0.009	0.010	0.010	2,470,179
2024-01-29	0.010	0.010	0.009	0.009	0.009	3,110,028
2024-01-25	0.012	0.012	0.008	0.010	0.010	19,503,304
2024-01-24	0.014	0.014	0.014	0.014	0.014	0
2024-01-23	0.013	0.014	0.013	0.014	0.014	1,050,256
2024-01-22	0.013	0.013	0.013	0.013	0.013	100,000
2024-01-19	0.013	0.013	0.013	0.013	0.013	291,044
2024-01-18	0.012	0.013	0.012	0.013	0.013	431,075
2024-01-17	0.013	0.013	0.012	0.012	0.012	954,959
2024-01-16	0.012	0.013	0.012	0.013	0.013	1,195,809
2024-01-15	0.012	0.012	0.012	0.012	0.012	377,847
2024-01-12	0.013	0.013	0.013	0.013	0.013	0
2024-01-11	0.014	0.014	0.013	0.013	0.013	575,052
2024-01-10	0.013	0.014	0.012	0.014	0.014	1,655,564
2024-01-09	0.013	0.013	0.012	0.013	0.013	276,678
2024-01-08	0.013	0.013	0.012	0.012	0.012	728,760
2024-01-05	0.013	0.013	0.012	0.012	0.012	510,100
2024-01-04	0.013	0.013	0.013	0.013	0.013	200,000
2024-01-03	0.013	0.013	0.012	0.012	0.012	543,949
2024-01-02	0.013	0.013	0.013	0.013	0.013	1,875,810
2023-12-29	0.012	0.012	0.012	0.012	0.012	2,460,000
2023-12-28	0.011	0.011	0.011	0.011	0.011	1,576,244
2023-12-27	0.013	0.013	0.011	0.012	0.012	191,776
2023-12-22	0.012	0.013	0.012	0.012	0.012	671,200
2023-12-21	0.011	0.013	0.011	0.012	0.012	4,135,741
2023-12-20	0.011	0.011	0.011	0.011	0.011	609,899
2023-12-19	0.011	0.011	0.011	0.011	0.011	9,900
2023-12-18	0.012	0.012	0.011	0.011	0.011	50,309

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.